NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$9.38
+0.320 (+3.53%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.87 | $10.07 | Friday, 19th Apr 2024 BRKL stock ended at $9.38. This is 3.53% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.57% from a day low at $8.97 to a day high of $9.38. |
| 90 days | $8.87 | $11.52 | |
| 52 weeks | $7.00 | $11.52 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $16.98 | $17.13 | $16.92 | $16.98 | 310 697 |
| 2021-05-28 | $16.82 | $16.95 | $16.52 | $16.86 | 175 239 |
| 2021-05-27 | $16.72 | $16.84 | $16.60 | $16.73 | 195 741 |
| 2021-05-26 | $16.32 | $16.51 | $16.09 | $16.50 | 172 615 |
| 2021-05-25 | $16.85 | $16.92 | $16.23 | $16.25 | 277 689 |
| 2021-05-24 | $17.14 | $17.14 | $16.66 | $16.78 | 191 686 |
| 2021-05-21 | $16.92 | $17.12 | $16.72 | $17.01 | 191 090 |
| 2021-05-20 | $16.64 | $16.80 | $16.25 | $16.79 | 217 946 |
| 2021-05-19 | $16.46 | $16.72 | $16.26 | $16.69 | 271 609 |
| 2021-05-18 | $16.81 | $16.99 | $16.65 | $16.66 | 189 554 |
| 2021-05-17 | $16.68 | $16.88 | $16.56 | $16.86 | 165 641 |
| 2021-05-14 | $16.75 | $16.80 | $16.50 | $16.77 | 151 002 |
| 2021-05-13 | $15.85 | $16.70 | $15.85 | $16.63 | 278 497 |
| 2021-05-12 | $16.51 | $16.65 | $15.89 | $16.02 | 338 809 |
| 2021-05-11 | $16.44 | $16.69 | $16.28 | $16.38 | 157 807 |
| 2021-05-10 | $16.90 | $17.10 | $16.64 | $16.65 | 339 558 |
| 2021-05-07 | $16.73 | $16.91 | $16.53 | $16.90 | 197 390 |
| 2021-05-06 | $16.59 | $16.82 | $16.43 | $16.79 | 183 729 |
| 2021-05-05 | $16.57 | $16.64 | $16.29 | $16.56 | 180 361 |
| 2021-05-04 | $16.32 | $16.51 | $16.19 | $16.51 | 219 697 |
| 2021-05-03 | $16.29 | $16.41 | $16.15 | $16.30 | 329 326 |
| 2021-04-30 | $15.75 | $16.17 | $15.28 | $16.10 | 449 903 |
| 2021-04-29 | $15.76 | $16.05 | $15.55 | $15.77 | 225 274 |
| 2021-04-28 | $15.40 | $15.58 | $15.38 | $15.55 | 276 444 |
| 2021-04-27 | $15.59 | $15.71 | $15.29 | $15.47 | 194 313 |
